Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifepoint Health (NQ: LPNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 58.40 59.05 57.65 57.90 609,371 -0.60(-1.03%)
Sep 28, 2017 57.30 58.60 57.20 58.50 423,200 +1.20(+2.09%)
Sep 27, 2017 57.00 57.45 56.65 57.30 303,817 +0.55(+0.97%)
Sep 26, 2017 56.70 57.35 56.65 56.75 345,076 +0.45(+0.80%)
Sep 25, 2017 56.95 57.35 55.95 56.30 324,640 -0.90(-1.57%)
Sep 22, 2017 56.05 57.45 56.05 57.20 467,203 +1.10(+1.96%)
Sep 21, 2017 56.15 56.40 56.00 56.10 129,317 +0.00(+0.00%)
Sep 20, 2017 55.15 56.40 55.15 56.10 230,526 +0.80(+1.45%)
Sep 19, 2017 56.10 56.35 54.95 55.30 453,308 -0.85(-1.51%)
Sep 18, 2017 56.65 57.10 56.00 56.15 432,590 -0.45(-0.80%)
Sep 15, 2017 57.35 57.50 56.25 56.60 486,150 -0.60(-1.05%)
Sep 14, 2017 56.55 57.40 56.05 57.20 495,118 +0.80(+1.42%)
Sep 13, 2017 56.65 56.70 56.25 56.40 383,165 -0.15(-0.27%)
Sep 12, 2017 56.45 56.95 56.05 56.55 299,010 +0.10(+0.18%)
Sep 11, 2017 56.05 56.85 55.95 56.45 529,397 +0.75(+1.35%)
Sep 08, 2017 55.35 56.20 55.00 55.70 482,756 +0.00(+0.00%)
Sep 07, 2017 56.20 56.20 54.45 55.70 861,073 -0.30(-0.54%)
Sep 06, 2017 56.80 57.25 55.05 56.00 890,540 -0.95(-1.67%)
Sep 05, 2017 57.85 57.85 56.83 56.95 327,125 -0.95(-1.64%)
Sep 01, 2017 57.95 58.25 57.60 57.90 300,842 -0.05(-0.09%)
Aug 31, 2017 56.35 58.00 56.35 57.95 544,805 +1.55(+2.75%)
Aug 30, 2017 56.25 56.40 55.45 56.40 301,167 +0.25(+0.45%)
Aug 29, 2017 56.35 56.65 55.50 56.15 496,715 -0.38(-0.66%)
Aug 28, 2017 56.95 57.25 56.25 56.52 389,695 -0.33(-0.57%)
Aug 25, 2017 56.90 57.30 56.55 56.85 303,039 +0.15(+0.26%)
Aug 24, 2017 56.95 57.40 56.70 56.70 346,225 -0.10(-0.18%)
Aug 23, 2017 56.80 57.40 56.65 56.80 400,877 -0.30(-0.53%)
Aug 22, 2017 57.55 57.95 57.05 57.10 255,333 -0.25(-0.44%)
Aug 21, 2017 57.45 57.95 57.25 57.35 385,108 -0.10(-0.17%)
Aug 18, 2017 56.85 57.75 55.20 57.45 436,008 +0.65(+1.14%)
Aug 17, 2017 58.40 58.70 56.70 56.80 443,051 -1.85(-3.15%)
Aug 16, 2017 58.35 58.88 58.25 58.65 346,493 +0.40(+0.69%)
Aug 15, 2017 58.55 59.17 57.65 58.25 337,868 -0.90(-1.52%)
Aug 14, 2017 59.25 59.50 58.75 59.15 292,796 +0.25(+0.42%)
Aug 11, 2017 57.55 59.50 57.35 58.90 362,902 +1.45(+2.52%)
Aug 10, 2017 57.45 58.02 57.15 57.45 313,521 -0.10(-0.17%)
Aug 09, 2017 58.65 58.65 57.20 57.55 423,288 -1.10(-1.88%)
Aug 08, 2017 58.50 60.15 58.40 58.65 475,902 -0.10(-0.17%)
Aug 07, 2017 58.50 59.05 58.20 58.75 287,264 +0.30(+0.51%)
Aug 04, 2017 58.50 57.95 58.45 279,610 +0.35(+0.60%)
Aug 03, 2017 58.35 59.02 57.62 58.10 315,262 -0.15(-0.26%)
Aug 02, 2017 57.60 58.30 56.30 58.25 558,951 -0.25(-0.43%)
Aug 01, 2017 59.90 62.00 58.05 58.50 803,809 -0.90(-1.52%)
Jul 31, 2017 60.75 60.90 59.30 59.40 496,740 -1.00(-1.66%)
Jul 28, 2017 60.55 61.40 59.95 60.40 403,201 -0.10(-0.17%)
Jul 27, 2017 62.00 62.05 59.60 60.50 634,970 -2.50(-3.97%)
Jul 26, 2017 63.70 63.70 61.60 63.00 352,177 -0.70(-1.10%)
Jul 25, 2017 64.55 64.85 62.90 63.70 564,158 -1.75(-2.67%)
Jul 24, 2017 65.40 66.00 65.10 65.45 234,814 +0.10(+0.15%)
Jul 21, 2017 65.55 66.05 65.10 65.35 111,822 -0.15(-0.23%)
Jul 20, 2017 65.70 64.35 65.50 231,595 +1.15(+1.79%)
Jul 19, 2017 64.70 64.95 64.05 64.35 153,552 +0.00(+0.00%)
Jul 18, 2017 65.15 65.55 64.00 64.35 492,959 -0.65(-1.00%)
Jul 17, 2017 65.55 65.60 64.80 65.00 216,913 -0.40(-0.61%)
Jul 14, 2017 66.00 64.80 65.40 173,658 +0.30(+0.46%)
Jul 13, 2017 65.25 65.40 64.65 65.10 388,859 +0.15(+0.23%)
Jul 12, 2017 65.20 65.50 64.60 64.95 188,521 +0.30(+0.46%)
Jul 11, 2017 65.25 65.70 64.45 64.65 201,075 -0.80(-1.22%)
Jul 10, 2017 65.25 66.03 64.75 65.45 142,779 +0.00(+0.00%)
Jul 07, 2017 64.40 65.50 64.20 65.45 230,008 +1.05(+1.63%)
Jul 06, 2017 67.05 64.10 64.40 491,901 -2.70(-4.02%)
Jul 05, 2017 67.05 67.30 66.60 67.10 241,869 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.